Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 스냅샷 (시총·주식수)

금융위 주식시세정보. 종목 카드의 헤드라인 — 시가총액·상장주식수와 공식 일봉.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인기준일 ↑단축코드(원본)종목코드ISIN종목명시장종가대비등락률시가고가저가거래량거래대금상장주식수시가총액
cmure5c573ong109oi39vc427fsc-stock-price014940:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c533ond109odyh77bfe1
{ "value": "014940", "scheme": "krx_code" }
{
  "value": "014940",
  "scheme": "krx_code"
}
—2026-10-01014940014940KR7014940001오리엔탈정공KOSDAQ4,500원85원1.93%4,460원4,500원4,390원68,3943억원45,573,661주2050.8억원
cmure5c5g3onl109o06gupr6qfsc-stock-price014950:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c5c3onj109os06zbvva1
{ "value": "014950", "scheme": "krx_code" }
{
  "value": "014950",
  "scheme": "krx_code"
}
—2026-10-01014950014950KR7014950000삼익제약KOSDAQ8,740원170원1.98%8,560원8,860원8,450원526,00845.4억원10,067,588주879.9억원
cmure5c613ony109oqvd37oavfsc-stock-price014990:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c5w3onu109owb685fou1
{ "value": "014990", "scheme": "krx_code" }
{
  "value": "014990",
  "scheme": "krx_code"
}
—2026-10-01014990014990KR7014990006인디에프KOSPI3,935원200원5.35%3,800원3,980원3,745원245,7609.5억원15,022,599주591.1억원
cmure5c6l3ooa109ozz41r9aufsc-stock-price015230:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c6g3oo6109ovkqsvqf21
{ "value": "015230", "scheme": "krx_code" }
{
  "value": "015230",
  "scheme": "krx_code"
}
—2026-10-01015230015230KR7015230006대창단조KOSPI6,450원20원0.31%6,450원6,500원6,360원33,4102.1억원27,143,620주1750.7억원
cmure5c753oom109opkilaqp9fsc-stock-price015360:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c703ooi109oyzhbuipx1
{ "value": "015360", "scheme": "krx_code" }
{
  "value": "015360",
  "scheme": "krx_code"
}
—2026-10-01015360015360KR7015360001INVENIKOSPI14,690원-10원-0.07%14,600원14,900원14,600원19,1462.8억원26,250,000주3856.1억원
cmure5c7p3ooy109otnqp6pqofsc-stock-price0155E0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c7k3oou109ogqv2gnmy1——2026-10-010155E0—KR70155E0001해치텍KOSDAQ12,130원-10원-0.08%12,100원12,240원11,820원147,18017.7억원5,487,150주665.5억원
cmure5c883opa109oazudzsu0fsc-stock-price015710:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c843op6109okd8hi49r1
{ "value": "015710", "scheme": "krx_code" }
{
  "value": "015710",
  "scheme": "krx_code"
}
—2026-10-01015710015710KR7015710007코콤KOSDAQ2,905원0원0.00%2,910원2,920원2,850원4,2871242.3만원17,530,500주509.2억원
cmure5c8u3opl109o63z8oxnifsc-stock-price015760:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c8p3opj109oirqxpdad1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사2026-10-01015760015760KR7015760002한국전력KOSPI30,150원200원0.67%30,150원30,350원29,950원667,493200.7억원641,964,077주19.3조원
cmure5c943opr109oigh9kqq4fsc-stock-price015860:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c8z3opo109owwhoplvn1
{ "value": "015860", "scheme": "krx_code" }
{
  "value": "015860",
  "scheme": "krx_code"
}
—2026-10-01015860015860KR7015860000일진홀딩스KOSPI7,180원80원1.13%7,070원7,190원6,990원86,3146.1억원49,347,483주3543.1억원
cmure5c9e3opx109o6fufm5znfsc-stock-price015890:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c993opu109oouec9kac1
{ "value": "015890", "scheme": "krx_code" }
{
  "value": "015890",
  "scheme": "krx_code"
}
—2026-10-01015890015890KR7015890007태경산업KOSPI4,745원30원0.64%4,715원4,795원4,695원18,3598670.2만원29,228,750주1386.9억원
cmure5c9p3oq3109ojq1zak6qfsc-stock-price016090:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c9k3oq0109ohsmec27g1
{ "value": "016090", "scheme": "krx_code" }
{
  "value": "016090",
  "scheme": "krx_code"
}
—2026-10-01016090016090KR7016090003대현KOSPI1,402원2원0.14%1,403원1,410원1,394원37,9365311.4만원44,282,310주620.8억원
cmure5c9z3oq9109oycbm6kkwfsc-stock-price016100:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c9u3oq6109ofultnoex1
{ "value": "016100", "scheme": "krx_code" }
{
  "value": "016100",
  "scheme": "krx_code"
}
—2026-10-01016100016100KR7016100000리더스코스메틱KOSDAQ1,278원-30원-2.29%1,286원1,442원1,176원182,6982.3억원19,100,894주244.1억원
cmure5bnm3oda109o9ztmz49vfsc-stock-price0120G0:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bnh3od7109ol7dhmow51——2026-10-010120G0—KR70120G0001삼양바이오팜KOSPI49,200원2,650원5.69%46,450원49,300원45,850원36,21117.4억원7,435,870주3658.4억원
cmure5bnv3odf109ofla0sr6mfsc-stock-price012160:202610012026-10-01dayperiod2026-10-03 05:03:492026-10-03 05:03:49cmure5bnr3odd109ormzc969l1
{ "value": "012160", "scheme": "krx_code" }
{
  "value": "012160",
  "scheme": "krx_code"
}
—2026-10-01012160012160KR7012160008영흥KOSPI2,075원25원1.22%2,025원2,135원2,020원8,3971747.2만원15,620,703주324.1억원
cmure5bqi3oey109oexz8ae9mfsc-stock-price012450:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bqd3oew109o3e6z60qo1
{ "value": "012450", "scheme": "krx_code" }
{
  "value": "012450",
  "scheme": "krx_code"
}
—2026-10-01012450012450KR7012450003한화에어로스페이스KOSPI1,034,000원27,000원2.68%1,027,000원1,043,000원1,009,000원85,238877.1억원51,563,401주53.3조원
cmure5c5r3ons109oy1ugorktfsc-stock-price014970:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c5m3ono109oc8n4e4q91
{ "value": "014970", "scheme": "krx_code" }
{
  "value": "014970",
  "scheme": "krx_code"
}
—2026-10-01014970014970KR7014970008삼륭물산KOSDAQ4,360원70원1.63%4,335원4,410원4,285원15,6376820.8만원14,825,000주646.3억원
cmure5c6a3oo3109o9e5c7ovdfsc-stock-price015020:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c663oo0109otun33qgj1
{ "value": "015020", "scheme": "krx_code" }
{
  "value": "015020",
  "scheme": "krx_code"
}
—2026-10-01015020015020KR7015020001이스타코KOSPI928원0원0.00%0원0원0원00원21,425,800주198.8억원
cmure5c6v3oof109og5w90tf8fsc-stock-price015260:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c6q3ood109ow19ty0ub1
{ "value": "015260", "scheme": "krx_code" }
{
  "value": "015260",
  "scheme": "krx_code"
}
—2026-10-01015260015260KR7015260003에이엔피KOSPI242원-8원-3.20%249원252원238원359,3998759.7만원47,116,894주114억원
cmure5c7e3oor109ojel8hd0jfsc-stock-price015590:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c7a3oop109onqzyp9uy1
{ "value": "015590", "scheme": "krx_code" }
{
  "value": "015590",
  "scheme": "krx_code"
}
—2026-10-01015590015590KR7015590003DKMEKOSPI2,410원130원5.70%2,280원2,425원2,225원156,1883.7억원53,396,308주1286.8억원
cmure5c7z3op3109okdj0f1phfsc-stock-price0156T0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c7u3op1109oh4f1dukg1——2026-10-010156T0—KR70156T0003에이치엘지노믹스KOSDAQ8,050원10원0.12%8,030원8,190원7,860원89,9437.1억원7,782,161주626.4억원
cmure5c8j3opf109oqhzz0098fsc-stock-price015750:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5c8e3opd109o41h86d1o1
{ "value": "015750", "scheme": "krx_code" }
{
  "value": "015750",
  "scheme": "krx_code"
}
—2026-10-01015750015750KR7015750003성우하이텍KOSDAQ5,870원150원2.62%5,770원5,870원5,760원172,09210억원80,000,000주4696억원
cmure5csh3p13109okcs71vurfsc-stock-price020000:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5csd3p11109ofdz2rt2y1
{ "value": "020000", "scheme": "krx_code" }
{
  "value": "020000",
  "scheme": "krx_code"
}
—2026-10-01020000020000KR7020000006한섬KOSPI21,250원250원1.19%21,000원21,800원21,000원123,97326.4억원21,476,994주4563.8억원
cmure5ct13p1g109ou20ptaz7fsc-stock-price020120:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5csw3p1c109o1nsma9fs1
{ "value": "020120", "scheme": "krx_code" }
{
  "value": "020120",
  "scheme": "krx_code"
}
—2026-10-01020120020120KR7020120002키다리스튜디오KOSPI8,410원-10원-0.12%8,210원8,890원8,210원326,92127.6억원37,063,766주3117억원
cmure5ctl3p1r109oouee71kgfsc-stock-price020180:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5ctg3p1p109ottlupv001
{ "value": "020180", "scheme": "krx_code" }
{
  "value": "020180",
  "scheme": "krx_code"
}
—2026-10-01020180020180KR7020180006대신정보통신KOSDAQ3,875원30원0.78%3,850원3,900원3,850원11,5644485.5만원7,685,783주297.8억원
cmure5cu63p23109o8j5yrt88fsc-stock-price020400:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cu13p21109o0dqwvayw1
{ "value": "020400", "scheme": "krx_code" }
{
  "value": "020400",
  "scheme": "krx_code"
}
—2026-10-01020400020400KR7020400008대동금속KOSDAQ2,645원20원0.76%2,625원2,680원2,565원16,6214341.4만원9,073,532주239.9억원
cmure5cup3p2f109oxd6tn5uefsc-stock-price020710:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cul3p2d109ormr9343k1
{ "value": "020710", "scheme": "krx_code" }
{
  "value": "020710",
  "scheme": "krx_code"
}
—2026-10-01020710020710KR7020710000시공테크KOSDAQ3,600원20원0.56%3,585원3,665원3,490원86,3383억원20,047,970주721.7억원
cmure5cv93p2r109op411uf48fsc-stock-price0209J0:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cv43p2o109oo4dzrv2t1——2026-10-010209J0—KR70209J0002KB제34호스팩KOSDAQ1,897원10원0.53%1,885원1,901원1,884원410,5097.7억원7,210,000주136.7억원
cmure5cwg3p3f109oqsrmor1bfsc-stock-price021080:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cwc3p3c109odyfnse4h1
{ "value": "021080", "scheme": "krx_code" }
{
  "value": "021080",
  "scheme": "krx_code"
}
—2026-10-01021080021080KR7021080007에이티넘인베스트KOSDAQ2,075원35원1.72%2,065원2,090원2,030원95,8351.9억원48,000,000주996억원
cmure5cwt3p3l109o6ixk74fbfsc-stock-price021240:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cwo3p3i109olro90kcf1
{ "value": "021240", "scheme": "krx_code" }
{
  "value": "021240",
  "scheme": "krx_code"
}
—2026-10-01021240021240KR7021240007코웨이KOSPI99,300원-100원-0.10%99,600원100,100원98,200원94,74294.1억원70,767,426주7조원
cmure5cx33p3r109ob28ju7gzfsc-stock-price021320:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cwy3p3o109oxk40s6ju1
{ "value": "021320", "scheme": "krx_code" }
{
  "value": "021320",
  "scheme": "krx_code"
}
—2026-10-01021320021320KR7021320007KCC건설KOSDAQ5,690원-20원-0.35%5,790원5,800원5,600원8,7154954.3만원21,400,000주1217.6억원
cmure5cxd3p3x109o3drxh5x8fsc-stock-price021650:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cx83p3u109o9o3q62681
{ "value": "021650", "scheme": "krx_code" }
{
  "value": "021650",
  "scheme": "krx_code"
}
—2026-10-01021650021650KR7021650007한국큐빅KOSDAQ1,936원-37원-1.88%1,931원1,953원1,924원14,4682794만원16,350,563주316.5억원
cmure5cxm3p43109oy27hdikofsc-stock-price021820:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cxi3p40109o4jpb37a91
{ "value": "021820", "scheme": "krx_code" }
{
  "value": "021820",
  "scheme": "krx_code"
}
—2026-10-01021820021820KR7021820006세원정공KOSPI10,600원80원0.76%10,540원10,750원10,510원3,9764199.7만원10,000,000주1060억원
cmure5cxw3p48109otlgui184fsc-stock-price021880:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cxs3p46109oejdcoj2y1
{ "value": "021880", "scheme": "krx_code" }
{
  "value": "021880",
  "scheme": "krx_code"
}
—2026-10-01021880021880KR7021880000메이슨캐피탈KOSDAQ1,158원-2원-0.17%1,161원1,164원1,138원19,9982369.8만원21,218,440주245.7억원
cmure5cy63p4e109ownagxpvkfsc-stock-price0218L0:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cy13p4b109o83samgho1——2026-10-010218L0—KR70218L0007네오뷰KOSDAQ12,450원690원5.87%11,770원12,450원11,770원15,4051.8억원5,276,175주656.8억원
cmure5cyh3p4k109oglljh9ukfsc-stock-price0220W0:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cyc3p4h109oyy2aqpcz1——2026-10-010220W0—KR70220W0000한화머시너리앤서비스홀딩스KOSPI5,600원-110원-1.93%5,650원5,830원5,510원1,273,27971.4억원84,515,535주4732.8억원
cmure5cyr3p4p109oljwtjtuqfsc-stock-price0220WL:202610012026-10-01dayperiod2026-10-03 05:03:512026-10-03 05:03:51cmure5cym3p4n109ow05v1t461——2026-10-010220WL—KR70220WK021한화머시너리앤서비스홀딩스3우BKOSPI2,320원-25원-1.07%2,335원2,375원2,305원221,9855.1억원23,639,140주548.4억원
cmure5buz3ohh109oxxsgt0mafsc-stock-price0130H0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5buu3ohe109o5uoqym4l1——2026-10-010130H0—KR70130H0008엔에이치스팩33호KOSDAQ1,998원0원0.00%1,992원1,999원1,970원1,618322.3만원7,700,000주153.8억원
cmure5bv83ohn109ou9qehm11fsc-stock-price013120:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bv43ohk109opm0wd6c81
{ "value": "013120", "scheme": "krx_code" }
{
  "value": "013120",
  "scheme": "krx_code"
}
—2026-10-01013120013120KR7013120001동원개발KOSDAQ2,115원65원3.17%2,100원2,120원2,050원118,2432.4억원90,808,100주1920.5억원
cmure5bvj3oht109o3dlu6k5pfsc-stock-price0131D0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bvd3ohq109o69zp0vun1——2026-10-010131D0—KR70131D0001키움히어로제2호스팩KOSDAQ1,959원1원0.05%1,978원1,978원1,955원2,872563.3만원6,310,000주123.6억원
cmure5bvs3ohz109o88bt3t97fsc-stock-price0132G0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bvo3ohw109o2wdl4q771——2026-10-010132G0—KR70132G0007교보20호스팩KOSDAQ1,992원2원0.10%1,991원1,995원1,981원13,6352704만원5,970,000주118.9억원
cmure5bw23oi5109oxmn6th9sfsc-stock-price013310:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bvy3oi2109otwspze8w1
{ "value": "013310", "scheme": "krx_code" }
{
  "value": "013310",
  "scheme": "krx_code"
}
—2026-10-01013310013310KR7013310008아진산업KOSDAQ2,295원15원0.66%2,290원2,305원2,250원49,1601.1억원38,806,582주890.6억원
cmure5bwc3oib109oaysr7hchfsc-stock-price013360:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bw83oi8109osf3917mx1
{ "value": "013360", "scheme": "krx_code" }
{
  "value": "013360",
  "scheme": "krx_code"
}
—2026-10-01013360013360KR7013360003일성건설KOSPI1,367원8원0.59%1,359원1,375원1,345원79,0251억원54,024,880주738.5억원
cmure5bwq3oih109oykrmgjftfsc-stock-price0134X0:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bwj3oie109ox36130sx1——2026-10-010134X0—KR70134X0004대신밸런스제20호스팩KOSDAQ1,973원4원0.20%1,975원1,984원1,965원14,5832884.4만원6,740,000주132.9억원
cmure5bx03oin109ob5sepz3yfsc-stock-price013520:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bwv3oik109obj2bkwn11
{ "value": "013520", "scheme": "krx_code" }
{
  "value": "013520",
  "scheme": "krx_code"
}
—2026-10-01013520013520KR7013520002화승코퍼레이션KOSPI2,505원20원0.80%2,510원2,520원2,475원45,1151.1억원50,051,252주1253.7억원
cmure5bxa3oit109ooo5gtzbgfsc-stock-price013570:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bx53oiq109ogkgf5orb1
{ "value": "013570", "scheme": "krx_code" }
{
  "value": "013570",
  "scheme": "krx_code"
}
—2026-10-01013570013570KR7013570007디와이KOSPI4,180원40원0.97%4,200원4,200원4,075원38,1131.5억원26,319,633주1100.1억원
cmure5bxk3oiz109oo273w2aufsc-stock-price013580:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bxf3oiw109oo820pcb71
{ "value": "013580", "scheme": "krx_code" }
{
  "value": "013580",
  "scheme": "krx_code"
}
—2026-10-01013580013580KR7013580006계룡건설KOSPI21,450원-350원-1.61%21,700원21,950원21,350원43,3559.3억원8,930,907주1915.6억원
cmure5bxu3oj5109ohzpj8bi5fsc-stock-price013700:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bxp3oj2109o14uumo2q1
{ "value": "013700", "scheme": "krx_code" }
{
  "value": "013700",
  "scheme": "krx_code"
}
—2026-10-01013700013700KR7013700000까뮤이앤씨KOSPI1,575원5원0.32%1,589원1,611원1,552원93,6721.4억원59,750,830주941억원
cmure5by43ojb109ooywj0ub4fsc-stock-price013720:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bxz3oj8109o8bx9utrb1
{ "value": "013720", "scheme": "krx_code" }
{
  "value": "013720",
  "scheme": "krx_code"
}
—2026-10-01013720013720KR7013720008청보KOSDAQ2,160원-25원-1.14%2,175원2,192원2,090원10,6972295.3만원12,165,628주262.7억원
cmure5bye3ojh109oup0zf3jgfsc-stock-price013810:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5bya3oje109oa1sv7oey1
{ "value": "013810", "scheme": "krx_code" }
{
  "value": "013810",
  "scheme": "krx_code"
}
—2026-10-01013810013810KR7013810007스페코KOSDAQ1,542원2원0.13%1,538원1,563원1,520원10,8321659.9만원14,655,470주225.9억원
cmure5byq3ojn109oirtmmr4cfsc-stock-price013870:202610012026-10-01dayperiod2026-10-03 05:03:502026-10-03 05:03:50cmure5byk3ojk109odfam4uys1
{ "value": "013870", "scheme": "krx_code" }
{
  "value": "013870",
  "scheme": "krx_code"
}
—2026-10-01013870013870KR7013870001지엠비코리아KOSPI3,805원0원0.00%3,775원3,830원3,775원12,7094842.2만원19,072,280주725.7억원
123,471건 중 95,801–95,850← 이전1917 / 2470 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬